Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.82 | 35.04 | 33.57 | 34.47 | 1,209,529 | +0.59(+1.74%) |
May 30, 2023 | 34.65 | 35.27 | 33.73 | 33.88 | 542,807 | -0.58(-1.68%) |
May 26, 2023 | 33.45 | 34.71 | 33.30 | 34.46 | 373,862 | +1.01(+3.02%) |
May 25, 2023 | 35.87 | 35.87 | 33.39 | 33.45 | 580,579 | -2.47(-6.88%) |
May 24, 2023 | 35.89 | 36.08 | 34.55 | 35.92 | 296,901 | -0.36(-0.99%) |
May 23, 2023 | 35.41 | 37.17 | 35.13 | 36.28 | 746,626 | +0.73(+2.05%) |
May 22, 2023 | 34.77 | 35.90 | 34.77 | 35.55 | 627,671 | +0.95(+2.76%) |
May 19, 2023 | 33.97 | 35.16 | 33.52 | 34.59 | 847,420 | +1.03(+3.08%) |
May 18, 2023 | 34.70 | 34.94 | 33.09 | 33.56 | 449,181 | -1.20(-3.45%) |
May 17, 2023 | 34.24 | 35.20 | 33.33 | 34.76 | 809,699 | +0.46(+1.34%) |
May 16, 2023 | 35.67 | 35.67 | 33.84 | 34.30 | 657,457 | -1.70(-4.72%) |
May 15, 2023 | 35.00 | 37.74 | 34.74 | 36.00 | 698,925 | +1.10(+3.15%) |
May 12, 2023 | 37.32 | 38.63 | 34.48 | 34.90 | 949,638 | -2.67(-7.11%) |
May 11, 2023 | 39.28 | 39.31 | 36.70 | 37.57 | 891,023 | -1.93(-4.89%) |
May 10, 2023 | 39.69 | 39.72 | 38.66 | 39.50 | 835,907 | +0.36(+0.92%) |
May 09, 2023 | 38.03 | 39.16 | 38.03 | 39.14 | 510,784 | +0.67(+1.74%) |
May 08, 2023 | 39.35 | 39.50 | 38.24 | 38.47 | 588,007 | -1.08(-2.73%) |
May 05, 2023 | 38.99 | 39.70 | 38.69 | 39.55 | 599,607 | +0.70(+1.80%) |
May 04, 2023 | 38.92 | 39.20 | 37.82 | 38.85 | 572,265 | -0.20(-0.51%) |
May 03, 2023 | 37.97 | 39.25 | 37.66 | 39.05 | 433,563 | +1.31(+3.47%) |
May 02, 2023 | 39.09 | 39.51 | 37.65 | 37.74 | 444,090 | -1.41(-3.60%) |
May 01, 2023 | 37.52 | 39.22 | 37.03 | 39.15 | 596,503 | +1.55(+4.12%) |
Apr 28, 2023 | 36.24 | 37.64 | 35.78 | 37.60 | 500,826 | +1.05(+2.87%) |
Apr 27, 2023 | 36.60 | 37.81 | 35.45 | 36.55 | 667,706 | -0.10(-0.27%) |
Apr 26, 2023 | 37.69 | 38.01 | 36.56 | 36.65 | 488,547 | -1.01(-2.68%) |
Apr 25, 2023 | 38.88 | 39.86 | 37.04 | 37.66 | 945,243 | -1.49(-3.81%) |
Apr 24, 2023 | 37.05 | 39.17 | 37.01 | 39.15 | 708,903 | +1.86(+4.99%) |
Apr 21, 2023 | 36.60 | 37.55 | 35.92 | 37.29 | 636,636 | +0.61(+1.66%) |
Apr 20, 2023 | 36.27 | 36.92 | 35.98 | 36.68 | 338,582 | +0.05(+0.14%) |
Apr 19, 2023 | 36.45 | 36.82 | 35.67 | 36.63 | 1,299,338 | -0.03(-0.08%) |
Apr 18, 2023 | 33.80 | 36.71 | 33.80 | 36.66 | 1,094,165 | +2.96(+8.78%) |
Apr 17, 2023 | 31.30 | 33.83 | 31.30 | 33.70 | 2,352,072 | +3.85(+12.90%) |
Apr 14, 2023 | 30.65 | 30.67 | 29.06 | 29.85 | 522,353 | -0.80(-2.61%) |
Apr 13, 2023 | 29.38 | 31.07 | 29.05 | 30.65 | 968,199 | +0.87(+2.92%) |
Apr 12, 2023 | 28.97 | 30.07 | 28.71 | 29.78 | 847,007 | +1.01(+3.51%) |
Apr 11, 2023 | 28.68 | 29.08 | 28.20 | 28.77 | 697,828 | +0.20(+0.70%) |
Apr 10, 2023 | 28.23 | 29.13 | 27.75 | 28.57 | 989,357 | -0.02(-0.07%) |
Apr 06, 2023 | 28.51 | 29.41 | 28.44 | 28.59 | 859,399 | +0.06(+0.21%) |
Apr 05, 2023 | 30.63 | 30.96 | 28.28 | 28.53 | 1,312,584 | -2.36(-7.64%) |
Apr 04, 2023 | 32.00 | 32.22 | 29.67 | 30.89 | 1,098,043 | -1.83(-5.59%) |
Apr 03, 2023 | 33.30 | 33.79 | 32.56 | 32.72 | 813,016 | -0.78(-2.33%) |
Mar 31, 2023 | 34.02 | 34.72 | 33.15 | 33.50 | 1,411,808 | -0.18(-0.53%) |
Mar 30, 2023 | 34.88 | 34.88 | 32.37 | 33.68 | 657,865 | -0.87(-2.52%) |
Mar 29, 2023 | 34.84 | 35.00 | 34.19 | 34.55 | 641,760 | +0.03(+0.09%) |
Mar 28, 2023 | 34.76 | 35.63 | 34.02 | 34.52 | 914,301 | -0.29(-0.83%) |
Mar 27, 2023 | 34.82 | 35.54 | 34.43 | 34.81 | 1,679,876 | +0.21(+0.61%) |
Mar 24, 2023 | 36.42 | 36.42 | 32.57 | 34.60 | 1,465,717 | -1.91(-5.23%) |
Mar 23, 2023 | 38.08 | 38.80 | 35.37 | 36.51 | 1,183,892 | -1.24(-3.28%) |
Mar 22, 2023 | 39.56 | 39.56 | 37.73 | 37.75 | 1,113,909 | -1.91(-4.82%) |
Mar 21, 2023 | 39.20 | 41.00 | 38.22 | 39.66 | 1,445,800 | +1.81(+4.78%) |
Mar 20, 2023 | 37.00 | 38.04 | 35.15 | 37.85 | 1,855,008 | +1.18(+3.22%) |
Mar 17, 2023 | 36.39 | 37.20 | 35.61 | 36.67 | 1,091,206 | +0.35(+0.96%) |
Mar 16, 2023 | 36.67 | 36.67 | 35.28 | 36.32 | 1,102,711 | -1.08(-2.89%) |
Mar 15, 2023 | 37.29 | 38.13 | 36.70 | 37.40 | 865,853 | -0.44(-1.16%) |
Mar 14, 2023 | 39.06 | 39.89 | 37.70 | 37.84 | 428,507 | -0.36(-0.94%) |
Mar 13, 2023 | 38.24 | 39.72 | 37.98 | 38.20 | 770,769 | -1.02(-2.60%) |
Mar 10, 2023 | 40.54 | 41.93 | 38.89 | 39.22 | 925,279 | -2.27(-5.47%) |
Mar 09, 2023 | 44.46 | 44.72 | 41.31 | 41.49 | 1,009,687 | -3.05(-6.85%) |
Mar 08, 2023 | 43.97 | 45.09 | 43.59 | 44.54 | 427,559 | +0.59(+1.34%) |
Mar 07, 2023 | 43.94 | 46.71 | 43.51 | 43.95 | 1,122,954 | +0.11(+0.25%) |
Mar 06, 2023 | 46.43 | 46.55 | 43.52 | 43.84 | 556,144 | -2.81(-6.02%) |
Mar 03, 2023 | 46.12 | 47.25 | 45.39 | 46.65 | 958,250 | +0.65(+1.41%) |
Mar 02, 2023 | 44.10 | 46.27 | 43.09 | 46.00 | 697,091 | +1.63(+3.67%) |